股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 8160.26 | 8304.95 | 8069.04 | 8301.66 | 294610手 | 7283310万 | 154.33 | 1.89% |
| 2022-06-22 | 8271.64 | 8314.34 | 8144.81 | 8147.33 | 293541手 | 7152242万 | -110.24 | -1.33% |
| 2022-06-21 | 8351.40 | 8358.99 | 8172.94 | 8257.57 | 241229手 | 7297678万 | -106.40 | -1.27% |
| 2022-06-20 | 8347.12 | 8440.51 | 8266.81 | 8363.97 | 296062手 | 8253190万 | 67.69 | 0.82% |
| 2022-06-17 | 8071.39 | 8308.62 | 8067.53 | 8296.28 | 259923手 | 7789292万 | 166.60 | 2.05% |
| 2022-06-16 | 8080.87 | 8229.06 | 8080.87 | 8129.68 | 213270手 | 6551257万 | 58.38 | 0.72% |
| 2022-06-15 | 8057.21 | 8226.53 | 8056.67 | 8071.30 | 298559手 | 8360682万 | 11.46 | 0.14% |
| 2022-06-14 | 7992.77 | 8063.74 | 7795.26 | 8059.84 | 266851手 | 7664760万 | -43.47 | -0.54% |
| 2022-06-13 | 8002.59 | 8138.58 | 7999.71 | 8103.31 | 263022手 | 7719686万 | 5.57 | 0.07% |
| 2022-06-10 | 7893.04 | 8098.97 | 7880.18 | 8097.74 | 306675手 | 7460504万 | 133.77 | 1.68% |
| 2022-06-09 | 8075.95 | 8116.09 | 7920.07 | 7963.97 | 251631手 | 6204462万 | -123.15 | -1.52% |
| 2022-06-08 | 8046.05 | 8117.93 | 7952.72 | 8087.12 | 274967手 | 7249507万 | 43.59 | 0.54% |
| 2022-06-07 | 8079.33 | 8109.25 | 8000.47 | 8043.53 | 241621手 | 7131281万 | -24.97 | -0.31% |
| 2022-06-06 | 7872.32 | 8082.89 | 7834.66 | 8068.50 | 274544手 | 7648034万 | 193.38 | 2.46% |
| 2022-06-02 | 7748.86 | 7882.91 | 7721.30 | 7875.12 | 195066手 | 5758676万 | 99.47 | 1.28% |
| 2022-06-01 | 7743.98 | 7804.18 | 7726.87 | 7775.65 | 183088手 | 4878361万 | 15.65 | 0.20% |
| 2022-05-31 | 7620.64 | 7764.34 | 7567.01 | 7760.00 | 216032手 | 6127643万 | 164.57 | 2.17% |
| 2022-05-30 | 7558.87 | 7609.55 | 7513.29 | 7595.43 | 157178手 | 4424591万 | 79.05 | 1.05% |
| 2022-05-27 | 7598.27 | 7646.38 | 7474.99 | 7516.38 | 173529手 | 4596036万 | -35.44 | -0.47% |
| 2022-05-26 | 7536.50 | 7600.08 | 7417.38 | 7551.82 | 200768手 | 4930047万 | 19.52 | 0.26% |
| 2022-05-25 | 7462.54 | 7535.69 | 7425.70 | 7532.30 | 173912手 | 4148591万 | 64.47 | 0.86% |
| 2022-05-24 | 7717.01 | 7740.02 | 7467.83 | 7467.83 | 217937手 | 5482641万 | -257.06 | -3.33% |
| 2022-05-23 | 7756.67 | 7756.70 | 7649.34 | 7724.89 | 210866手 | 5068947万 | -19.86 | -0.26% |
| 2022-05-20 | 7639.30 | 7745.68 | 7617.53 | 7744.75 | 255137手 | 5992329万 | 133.46 | 1.75% |
| 2022-05-19 | 7410.63 | 7612.00 | 7400.22 | 7611.29 | 210148手 | 5577728万 | 87.07 | 1.16% |
| 2022-05-18 | 7539.99 | 7575.64 | 7470.11 | 7524.22 | 171065手 | 4594978万 | 13.33 | 0.18% |
| 2022-05-17 | 7371.56 | 7510.89 | 7352.45 | 7510.89 | 165168手 | 4589989万 | 143.20 | 1.94% |
| 2022-05-16 | 7489.54 | 7516.87 | 7351.96 | 7367.69 | 163585手 | 3918478万 | -77.67 | -1.04% |
| 2022-05-13 | 7460.44 | 7491.08 | 7391.46 | 7445.36 | 168462手 | 3935484万 | 34.39 | 0.46% |
| 2022-05-12 | 7382.89 | 7466.69 | 7353.58 | 7410.97 | 177402手 | 4509400万 | -18.50 | -0.25% |
| 2022-05-11 | 7261.54 | 7564.23 | 7261.54 | 7429.47 | 250546手 | 6868623万 | 181.13 | 2.50% |
| 2022-05-10 | 7034.47 | 7292.49 | 7025.76 | 7248.34 | 190093手 | 4718142万 | 105.97 | 1.48% |
| 2022-05-09 | 7095.18 | 7195.73 | 7088.62 | 7142.37 | 120458手 | 3155453万 | -3.24 | -0.04% |
| 2022-05-06 | 7132.18 | 7217.73 | 7114.75 | 7145.61 | 163702手 | 3897640万 | -159.34 | -2.18% |
| 2022-05-05 | 7250.01 | 7362.79 | 7235.36 | 7304.95 | 210707手 | 5348224万 | 24.26 | 0.33% |
| 2022-04-29 | 7063.39 | 7296.27 | 7019.97 | 7280.69 | 257346手 | 6135009万 | 255.50 | 3.64% |
| 2022-04-28 | 6973.57 | 7092.84 | 6947.00 | 7025.19 | 228619手 | 5492024万 | 10.60 | 0.15% |
| 2022-04-27 | 6663.11 | 7017.16 | 6659.48 | 7014.59 | 254951手 | 6090668万 | 278.19 | 4.13% |
| 2022-04-26 | 6854.77 | 6936.66 | 6715.93 | 6736.40 | 241649手 | 5497641万 | -91.49 | -1.34% |
| 2022-04-25 | 7072.81 | 7105.05 | 6827.89 | 6827.89 | 243738手 | 5466726万 | -388.91 | -5.39% |
| 2022-04-22 | 7208.52 | 7275.70 | 7145.01 | 7216.80 | 173001手 | 4177202万 | -53.26 | -0.73% |
| 2022-04-21 | 7457.27 | 7508.86 | 7243.17 | 7270.06 | 209773手 | 4891335万 | -242.67 | -3.23% |
| 2022-04-20 | 7614.04 | 7622.89 | 7487.65 | 7512.73 | 159640手 | 3978926万 | -103.32 | -1.36% |
| 2022-04-19 | 7680.73 | 7733.44 | 7580.77 | 7616.05 | 163744手 | 4319602万 | -77.18 | -1.00% |
| 2022-04-18 | 7561.02 | 7694.13 | 7525.86 | 7693.23 | 156703手 | 4093632万 | 74.27 | 0.97% |
| 2022-04-15 | 7577.21 | 7663.90 | 7550.21 | 7618.96 | 171404手 | 4167979万 | -17.23 | -0.23% |
| 2022-04-14 | 7587.83 | 7690.59 | 7553.54 | 7636.19 | 199153手 | 4823834万 | 106.74 | 1.42% |
| 2022-04-13 | 7589.88 | 7633.63 | 7518.40 | 7529.45 | 196864手 | 4389994万 | -103.22 | -1.35% |
| 2022-04-12 | 7522.14 | 7632.96 | 7445.69 | 7632.67 | 183539手 | 4877931万 | 97.55 | 1.29% |
| 2022-04-11 | 7806.81 | 7806.81 | 7510.18 | 7535.12 | 222379手 | 5864693万 | -324.63 | -4.13% |
| 2022-04-08 | 7842.75 | 7880.13 | 7749.59 | 7859.75 | 201276手 | 4948624万 | 17.63 | 0.23% |
| 2022-04-07 | 7887.94 | 7958.78 | 7842.12 | 7842.12 | 174738手 | 4536382万 | -87.15 | -1.10% |
| 2022-04-06 | 8000.32 | 8000.32 | 7884.00 | 7929.27 | 204382手 | 5733463万 | -96.50 | -1.20% |
| 2022-04-01 | 7935.98 | 8074.87 | 7911.49 | 8025.77 | 160452手 | 4862652万 | 28.69 | 0.36% |
| 2022-03-31 | 8105.15 | 8105.15 | 7973.20 | 7997.08 | 183916手 | 5338670万 | -142.34 | -1.75% |
| 2022-03-30 | 7998.84 | 8140.95 | 7975.03 | 8139.42 | 194426手 | 5797988万 | 187.98 | 2.36% |
| 2022-03-29 | 8027.87 | 8065.95 | 7928.09 | 7951.44 | 167128手 | 5096694万 | -44.80 | -0.56% |
| 2022-03-28 | 7935.67 | 8038.38 | 7886.00 | 7996.24 | 168191手 | 4418115万 | -23.82 | -0.30% |
| 2022-03-25 | 8193.36 | 8220.38 | 8016.21 | 8020.06 | 181907手 | 5049537万 | -170.60 | -2.08% |
| 2022-03-24 | 8210.51 | 8248.49 | 8126.47 | 8190.66 | 207562手 | 5829506万 | -81.63 | -0.99% |
| 2022-03-23 | 8266.30 | 8320.23 | 8206.79 | 8272.29 | 189839手 | 5359883万 | 26.37 | 0.32% |
| 2022-03-22 | 8310.23 | 8343.26 | 8218.46 | 8245.92 | 200272手 | 5498707万 | -87.46 | -1.05% |
| 2022-03-21 | 8336.20 | 8374.01 | 8233.71 | 8333.38 | 219017手 | 6037038万 | 11.33 | 0.14% |
| 2022-03-18 | 8270.14 | 8338.37 | 8217.81 | 8322.05 | 245638手 | 6327342万 | 7.90 | 0.10% |
| 2022-03-17 | 8353.14 | 8447.82 | 8297.38 | 8314.15 | 321765手 | 9339786万 | 100.04 | 1.22% |
| 2022-03-16 | 7995.05 | 8214.63 | 7761.15 | 8214.11 | 318381手 | 8793024万 | 361.58 | 4.61% |
| 2022-03-15 | 8109.16 | 8223.85 | 7852.53 | 7852.53 | 328203手 | 7902330万 | -360.52 | -4.39% |
| 2022-03-14 | 8337.02 | 8397.34 | 8213.05 | 8213.05 | 226731手 | 6465911万 | -230.20 | -2.73% |
| 2022-03-11 | 8282.26 | 8449.39 | 8189.86 | 8443.25 | 270322手 | 7094094万 | 25.03 | 0.30% |
| 2022-03-10 | 8460.96 | 8508.35 | 8392.61 | 8418.22 | 286828手 | 8192960万 | 172.20 | 2.09% |
| 2022-03-09 | 8349.00 | 8398.23 | 7922.84 | 8246.02 | 343055手 | 7856208万 | -67.75 | -0.81% |
| 2022-03-08 | 8474.27 | 8529.54 | 8262.89 | 8313.77 | 301412手 | 7187340万 | -171.30 | -2.02% |
| 2022-03-07 | 8681.27 | 8681.27 | 8453.34 | 8485.07 | 276797手 | 6542552万 | -234.31 | -2.69% |
| 2022-03-04 | 8720.76 | 8822.64 | 8690.41 | 8719.38 | 262145手 | 5926319万 | -69.29 | -0.79% |
| 2022-03-03 | 8903.96 | 8916.46 | 8777.60 | 8788.67 | 276229手 | 5587168万 | -65.52 | -0.74% |
| 2022-03-02 | 8857.74 | 8864.68 | 8776.56 | 8854.19 | 254998手 | 5393413万 | -44.38 | -0.50% |
| 2022-03-01 | 8925.52 | 8957.15 | 8844.78 | 8898.57 | 235082手 | 6548535万 | 16.42 | 0.18% |
| 2022-02-28 | 8843.89 | 8886.45 | 8789.56 | 8882.15 | 289511手 | 6654696万 | 53.08 | 0.60% |
| 2022-02-25 | 8777.14 | 8886.59 | 8777.14 | 8829.07 | 263691手 | 6919390万 | 146.38 | 1.69% |
| 2022-02-24 | 8764.18 | 8865.28 | 8580.99 | 8682.69 | 342619手 | 8435509万 | -136.05 | -1.54% |
| 2022-02-23 | 8616.30 | 8823.02 | 8616.30 | 8818.74 | 214110手 | 6282046万 | 206.53 | 2.40% |
| 2022-02-22 | 8608.36 | 8617.84 | 8530.05 | 8612.21 | 202243手 | 5281433万 | -49.48 | -0.57% |
| 2022-02-21 | 8697.39 | 8704.59 | 8628.64 | 8661.69 | 195169手 | 4273983万 | -49.92 | -0.57% |
| 2022-02-18 | 8654.03 | 8713.40 | 8625.37 | 8711.61 | 167442手 | 4290624万 | 0.71 | 0.01% |
| 2022-02-17 | 8641.32 | 8753.50 | 8616.52 | 8710.90 | 190643手 | 5543132万 | 64.95 | 0.75% |
| 2022-02-16 | 8687.82 | 8706.87 | 8622.70 | 8645.95 | 167688手 | 4971303万 | 7.62 | 0.09% |
| 2022-02-15 | 8482.84 | 8643.22 | 8482.84 | 8638.33 | 184537手 | 5752709万 | 172.05 | 2.03% |
| 2022-02-14 | 8506.98 | 8567.50 | 8423.23 | 8466.28 | 205357手 | 5545975万 | -99.15 | -1.16% |
| 2022-02-11 | 8661.67 | 8705.10 | 8550.57 | 8565.43 | 245332手 | 6881789万 | -145.98 | -1.68% |
| 2022-02-10 | 8800.01 | 8800.01 | 8652.25 | 8711.41 | 258746手 | 6641161万 | -80.68 | -0.92% |
| 2022-02-09 | 8728.46 | 8797.21 | 8658.57 | 8792.09 | 280109手 | 6139856万 | 61.31 | 0.70% |
| 2022-02-08 | 8722.08 | 8733.88 | 8555.22 | 8730.78 | 235656手 | 5517768万 | -6.82 | -0.08% |
| 2022-02-07 | 8717.24 | 8812.29 | 8700.72 | 8737.60 | 203997手 | 5467818万 | 160.09 | 1.87% |
| 2022-01-28 | 8759.90 | 8805.00 | 8548.92 | 8577.51 | 222671手 | 5875743万 | -145.43 | -1.67% |
| 2022-01-27 | 8945.39 | 8957.14 | 8716.09 | 8722.94 | 206920手 | 5386725万 | -247.98 | -2.76% |
| 2022-01-26 | 8953.44 | 9017.23 | 8854.08 | 8970.92 | 190335手 | 5064151万 | 61.73 | 0.69% |
| 2022-01-25 | 9147.48 | 9183.05 | 8908.07 | 8909.19 | 232131手 | 5646426万 | -277.24 | -3.02% |
| 2022-01-24 | 9064.68 | 9212.37 | 9047.05 | 9186.43 | 191475手 | 5487426万 | 78.62 | 0.86% |
| 2022-01-21 | 9203.34 | 9211.26 | 9088.49 | 9107.81 | 233146手 | 6418474万 | -114.28 | -1.24% |
| 2022-01-20 | 9267.27 | 9298.73 | 9189.84 | 9222.09 | 216610手 | 5610708万 | -46.06 | -0.50% |
| 2022-01-19 | 9352.15 | 9371.13 | 9217.79 | 9268.15 | 206063手 | 5547132万 | -111.93 | -1.19% |
| 2022-01-18 | 9305.83 | 9410.20 | 9269.38 | 9380.08 | 240070手 | 5905050万 | 55.70 | 0.60% |
| 2022-01-17 | 9225.21 | 9329.49 | 9214.46 | 9324.38 | 189819手 | 6012312万 | 105.21 | 1.14% |
| 2022-01-14 | 9185.17 | 9285.95 | 9167.17 | 9219.17 | 217442手 | 6162268万 | -13.69 | -0.15% |
| 2022-01-13 | 9394.82 | 9395.91 | 9228.20 | 9232.86 | 228222手 | 6088790万 | -155.35 | -1.66% |
| 2022-01-12 | 9275.62 | 9395.75 | 9273.24 | 9388.21 | 241725手 | 6441082万 | 157.55 | 1.71% |
| 2022-01-11 | 9371.35 | 9389.14 | 9212.66 | 9230.66 | 233476手 | 6126139万 | -149.18 | -1.59% |
| 2022-01-10 | 9341.11 | 9394.05 | 9231.15 | 9379.84 | 223190手 | 6146992万 | 27.95 | 0.30% |
| 2022-01-07 | 9386.65 | 9451.03 | 9347.33 | 9351.89 | 282129手 | 7413340万 | -25.89 | -0.28% |
